Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unilever NV (NY: UN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 22.50 22.24 22.24 22.24 837,852 -0.19(-0.83%)
Dec 30, 2009 22.34 22.43 22.28 22.43 2,071,257 -0.14(-0.61%)
Dec 29, 2009 22.70 22.72 22.48 22.56 1,800,474 +0.00(+0.00%)
Dec 28, 2009 22.65 22.69 22.52 22.56 1,641,364 +0.14(+0.64%)
Dec 24, 2009 22.35 22.44 22.35 22.42 622,538 +0.08(+0.37%)
Dec 23, 2009 22.25 22.38 22.24 22.34 2,196,015 -0.05(-0.25%)
Dec 22, 2009 22.42 22.53 22.30 22.39 2,130,302 +0.24(+1.09%)
Dec 21, 2009 21.91 22.21 21.91 22.15 2,519,484 +0.28(+1.29%)
Dec 18, 2009 22.04 22.04 21.64 21.87 3,352,294 +0.05(+0.25%)
Dec 17, 2009 21.95 21.97 21.73 21.81 3,505,145 -0.58(-2.61%)
Dec 16, 2009 22.41 22.49 22.18 22.40 4,535,050 +0.24(+1.09%)
Dec 15, 2009 22.17 22.29 22.09 22.16 4,079,401 +0.09(+0.41%)
Dec 14, 2009 22.07 22.12 22.06 22.07 4,447,683 +0.10(+0.47%)
Dec 11, 2009 22.08 22.10 21.92 21.97 2,526,776 +0.19(+0.88%)
Dec 10, 2009 21.82 21.86 21.70 21.77 2,302,064 +0.38(+1.77%)
Dec 09, 2009 21.42 21.54 21.24 21.40 3,278,156 +0.05(+0.23%)
Dec 08, 2009 21.41 21.46 21.25 21.35 2,180,079 -0.57(-2.61%)
Dec 07, 2009 21.91 22.06 21.88 21.92 1,927,392 -0.06(-0.28%)
Dec 04, 2009 22.21 22.30 21.85 21.98 3,997,368 -0.05(-0.25%)
Dec 03, 2009 22.31 22.34 22.00 22.04 2,465,548 +0.04(+0.19%)
Dec 02, 2009 22.11 22.18 21.89 21.99 2,614,745 +0.15(+0.69%)
Dec 01, 2009 21.71 21.90 21.67 21.84 3,985,082 +0.65(+3.05%)
Nov 30, 2009 21.10 21.37 21.02 21.20 1,638,767 -0.02(-0.10%)
Nov 27, 2009 20.84 21.35 20.82 21.22 1,447,484 -0.54(-2.47%)
Nov 25, 2009 21.47 21.78 21.45 21.75 2,111,374 +0.12(+0.57%)
Nov 24, 2009 21.70 21.70 21.55 21.63 2,120,719 +0.06(+0.29%)
Nov 23, 2009 21.55 21.71 21.52 21.57 1,865,306 +0.30(+1.42%)
Nov 20, 2009 21.14 21.30 21.12 21.26 1,972,606 -0.09(-0.42%)
Nov 19, 2009 21.26 21.35 21.01 21.35 2,418,495 -0.32(-1.46%)
Nov 18, 2009 21.77 21.77 21.51 21.67 2,314,538 -0.42(-1.90%)
Nov 17, 2009 22.17 22.17 21.93 22.09 2,326,911 +0.05(+0.22%)
Nov 16, 2009 21.89 22.11 21.87 22.04 3,615,586 +0.45(+2.10%)
Nov 13, 2009 21.53 21.65 21.42 21.59 1,639,788 +0.11(+0.51%)
Nov 12, 2009 21.70 21.75 21.44 21.48 1,871,578 -0.19(-0.89%)
Nov 11, 2009 21.86 21.92 21.61 21.67 2,332,691 -0.01(-0.03%)
Nov 10, 2009 21.73 21.75 21.57 21.68 2,576,963 +0.18(+0.83%)
Nov 09, 2009 21.40 21.53 21.33 21.50 2,554,239 +0.50(+2.36%)
Nov 06, 2009 20.80 21.02 20.77 21.00 3,480,107 +0.04(+0.20%)
Nov 05, 2009 20.82 21.14 20.82 20.96 4,702,000 -0.20(-0.94%)
Nov 04, 2009 21.14 21.34 21.11 21.16 3,291,885 +0.12(+0.59%)
Nov 03, 2009 20.82 21.11 20.79 21.04 5,312,210 -0.23(-1.10%)
Nov 02, 2009 21.46 21.60 21.12 21.27 5,068,559 +0.02(+0.10%)
Oct 30, 2009 21.81 21.87 21.18 21.25 5,197,278 -0.56(-2.56%)
Oct 29, 2009 21.70 21.83 21.58 21.81 7,177,175 +0.96(+4.62%)
Oct 28, 2009 21.02 21.15 20.82 20.84 3,464,051 -0.30(-1.43%)
Oct 27, 2009 21.35 21.37 21.04 21.15 3,230,546 +0.03(+0.16%)
Oct 26, 2009 21.52 21.70 21.05 21.11 4,878,196 -0.35(-1.63%)
Oct 23, 2009 21.51 21.53 21.37 21.46 5,301,303 +0.01(+0.03%)
Oct 22, 2009 21.39 21.50 21.20 21.46 5,660,850 +0.14(+0.65%)
Oct 21, 2009 21.43 21.66 21.29 21.32 3,431,275 +0.06(+0.29%)
Oct 20, 2009 21.29 21.35 21.25 21.26 2,731,283 -0.09(-0.42%)
Oct 19, 2009 21.39 21.51 21.28 21.35 3,130,311 +0.43(+2.04%)
Oct 16, 2009 20.89 21.02 20.76 20.92 2,584,044 -0.04(-0.20%)
Oct 15, 2009 20.83 20.98 20.82 20.96 2,808,867 +0.05(+0.23%)
Oct 14, 2009 20.86 20.93 20.80 20.91 3,936,189 +0.30(+1.47%)
Oct 13, 2009 20.68 20.71 20.55 20.61 1,882,502 -0.05(-0.23%)
Oct 12, 2009 20.80 20.83 20.61 20.66 2,592,680 +0.37(+1.83%)
Oct 09, 2009 19.95 20.35 19.92 20.29 3,215,640 +0.36(+1.79%)
Oct 08, 2009 19.77 19.93 19.67 19.93 1,714,404 +0.22(+1.12%)
Oct 07, 2009 19.63 19.77 19.60 19.71 1,745,498 +0.09(+0.46%)
Oct 06, 2009 19.54 19.75 19.52 19.62 2,792,718 +0.11(+0.56%)
Oct 05, 2009 19.32 19.57 19.26 19.51 3,010,584 -0.02(-0.11%)
Oct 02, 2009 19.44 19.61 19.43 19.53 4,349,631 -0.08(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.